Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 20.66 | 20.81 | 20.38 | 20.66 | 1,235,484 | +0.00(+0.00%) |
Apr 27, 2006 | 20.73 | 20.75 | 20.49 | 20.66 | 1,563,120 | -0.12(-0.58%) |
Apr 26, 2006 | 21.18 | 21.24 | 20.71 | 20.78 | 2,109,045 | -0.29(-1.40%) |
Apr 25, 2006 | 20.92 | 21.09 | 20.59 | 21.07 | 2,398,163 | +0.29(+1.42%) |
Apr 24, 2006 | 20.24 | 20.85 | 20.02 | 20.78 | 2,222,240 | +0.50(+2.48%) |
Apr 21, 2006 | 20.66 | 20.69 | 20.16 | 20.27 | 1,570,266 | -0.28(-1.35%) |
Apr 20, 2006 | 20.41 | 21.01 | 20.23 | 20.55 | 3,611,039 | +0.70(+3.54%) |
Apr 19, 2006 | 20.09 | 20.11 | 19.75 | 19.85 | 2,464,420 | -0.12(-0.61%) |
Apr 18, 2006 | 19.88 | 20.37 | 19.88 | 19.97 | 2,495,895 | +0.14(+0.70%) |
Apr 17, 2006 | 18.74 | 19.95 | 18.73 | 19.83 | 3,578,884 | +1.20(+6.42%) |
Apr 13, 2006 | 18.84 | 18.94 | 18.56 | 18.64 | 1,055,787 | -0.14(-0.74%) |
Apr 12, 2006 | 18.82 | 18.90 | 18.49 | 18.77 | 2,444,347 | -0.04(-0.23%) |
Apr 11, 2006 | 19.43 | 19.43 | 18.67 | 18.82 | 2,226,967 | -0.64(-3.30%) |
Apr 10, 2006 | 19.64 | 19.65 | 19.23 | 19.46 | 1,710,971 | -0.18(-0.93%) |
Apr 07, 2006 | 19.92 | 20.02 | 19.47 | 19.64 | 1,219,057 | -0.16(-0.83%) |
Apr 06, 2006 | 19.72 | 19.88 | 19.43 | 19.81 | 1,729,212 | +0.14(+0.70%) |
Apr 05, 2006 | 19.21 | 19.71 | 19.21 | 19.67 | 1,231,793 | +0.42(+2.16%) |
Apr 04, 2006 | 19.16 | 19.40 | 18.97 | 19.25 | 1,401,309 | +0.18(+0.95%) |
Apr 03, 2006 | 18.80 | 19.23 | 18.67 | 19.07 | 1,660,515 | +0.40(+2.14%) |
Mar 31, 2006 | 18.81 | 18.92 | 18.49 | 18.67 | 2,208,461 | -0.14(-0.74%) |
Mar 30, 2006 | 18.97 | 19.07 | 18.77 | 18.81 | 2,588,770 | -0.26(-1.36%) |
Mar 29, 2006 | 19.25 | 19.42 | 18.80 | 19.07 | 3,773,165 | -0.21(-1.08%) |
Mar 28, 2006 | 19.20 | 19.52 | 18.97 | 19.28 | 2,274,767 | +0.12(+0.63%) |
Mar 27, 2006 | 19.18 | 19.60 | 19.00 | 19.16 | 2,138,391 | +0.00(+0.00%) |
Mar 24, 2006 | 19.07 | 19.50 | 19.07 | 19.16 | 2,487,532 | +0.05(+0.27%) |
Mar 23, 2006 | 19.68 | 19.68 | 18.87 | 19.10 | 5,575,429 | -0.86(-4.30%) |
Mar 22, 2006 | 20.14 | 20.20 | 19.76 | 19.96 | 2,477,430 | -0.15(-0.73%) |
Mar 21, 2006 | 19.94 | 20.23 | 19.86 | 20.11 | 1,833,605 | +0.18(+0.91%) |
Mar 20, 2006 | 19.66 | 20.07 | 19.66 | 19.93 | 1,163,888 | +0.32(+1.64%) |
Mar 17, 2006 | 19.80 | 19.90 | 19.17 | 19.61 | 2,213,666 | -0.20(-1.01%) |
Mar 16, 2006 | 20.41 | 20.41 | 19.69 | 19.81 | 2,237,560 | -0.61(-2.97%) |
Mar 15, 2006 | 20.42 | 20.68 | 20.31 | 20.41 | 2,516,066 | +0.09(+0.43%) |
Mar 14, 2006 | 20.43 | 20.47 | 20.16 | 20.33 | 1,243,551 | -0.16(-0.80%) |
Mar 13, 2006 | 20.81 | 20.92 | 20.48 | 20.49 | 1,690,730 | -0.20(-0.96%) |
Mar 10, 2006 | 20.33 | 20.91 | 20.21 | 20.69 | 1,830,113 | +0.42(+2.05%) |
Mar 09, 2006 | 19.85 | 20.38 | 19.81 | 20.27 | 1,155,058 | +0.44(+2.23%) |
Mar 08, 2006 | 19.83 | 20.03 | 19.50 | 19.83 | 1,949,718 | -0.08(-0.39%) |
Mar 07, 2006 | 19.89 | 20.01 | 19.71 | 19.91 | 1,258,259 | -0.09(-0.43%) |
Mar 06, 2006 | 20.65 | 20.67 | 19.27 | 20.00 | 2,940,943 | -0.65(-3.15%) |
Mar 03, 2006 | 20.51 | 20.93 | 20.49 | 20.65 | 1,153,279 | +0.12(+0.59%) |
Mar 02, 2006 | 20.67 | 20.85 | 20.43 | 20.53 | 1,470,874 | -0.25(-1.21%) |
Mar 01, 2006 | 20.63 | 20.89 | 20.53 | 20.78 | 1,203,892 | +0.27(+1.31%) |
Feb 28, 2006 | 20.96 | 20.98 | 20.43 | 20.51 | 1,655,542 | -0.45(-2.15%) |
Feb 27, 2006 | 20.79 | 21.05 | 20.64 | 20.96 | 1,557,546 | +0.24(+1.17%) |
Feb 24, 2006 | 21.28 | 21.31 | 20.57 | 20.72 | 2,688,641 | -0.56(-2.65%) |
Feb 23, 2006 | 21.34 | 21.65 | 21.21 | 21.28 | 1,228,997 | -0.06(-0.28%) |
Feb 22, 2006 | 21.42 | 21.52 | 21.07 | 21.34 | 861,754 | +0.03(+0.12%) |
Feb 21, 2006 | 21.62 | 21.62 | 21.10 | 21.31 | 1,373,603 | -0.23(-1.09%) |
Feb 17, 2006 | 21.56 | 21.68 | 21.06 | 21.55 | 1,686,442 | -0.05(-0.24%) |
Feb 16, 2006 | 22.41 | 22.45 | 21.57 | 21.60 | 2,533,730 | -0.71(-3.19%) |
Feb 15, 2006 | 22.40 | 22.40 | 21.75 | 22.31 | 2,431,505 | +0.24(+1.10%) |
Feb 14, 2006 | 21.63 | 22.17 | 21.11 | 22.07 | 2,474,455 | +0.67(+3.12%) |
Feb 13, 2006 | 21.60 | 21.85 | 21.33 | 21.40 | 2,671,477 | +0.09(+0.41%) |
Feb 10, 2006 | 20.80 | 21.34 | 20.42 | 21.31 | 2,067,218 | +0.58(+2.80%) |
Feb 09, 2006 | 20.66 | 21.01 | 20.51 | 20.73 | 1,035,197 | +0.13(+0.63%) |
Feb 08, 2006 | 20.24 | 20.67 | 20.01 | 20.60 | 1,327,273 | +0.36(+1.80%) |
Feb 07, 2006 | 20.52 | 20.66 | 20.12 | 20.24 | 1,552,230 | -0.26(-1.27%) |
Feb 06, 2006 | 20.16 | 20.51 | 20.16 | 20.50 | 746,270 | +0.35(+1.72%) |
Feb 03, 2006 | 20.15 | 20.31 | 19.79 | 20.15 | 667,922 | -0.02(-0.09%) |
Feb 02, 2006 | 20.14 | 20.72 | 20.10 | 20.17 | 1,061,006 | -0.06(-0.30%) |
Feb 01, 2006 | 20.42 | 20.63 | 20.20 | 20.23 | 1,443,618 | -0.40(-1.93%) |
Jan 31, 2006 | 20.84 | 20.89 | 20.33 | 20.63 | 1,419,431 | -0.13(-0.63%) |
Jan 30, 2006 | 20.59 | 21.17 | 20.07 | 20.76 | 4,407,476 | +1.08(+5.51%) |
Jan 27, 2006 | 19.65 | 19.86 | 19.33 | 19.68 | 1,503,762 | +0.03(+0.13%) |
Jan 26, 2006 | 19.41 | 19.75 | 19.30 | 19.65 | 1,572,261 | +0.37(+1.93%) |
Jan 25, 2006 | 19.63 | 19.68 | 19.10 | 19.28 | 1,755,062 | -0.36(-1.85%) |
Jan 24, 2006 | 19.75 | 19.93 | 19.12 | 19.64 | 1,863,723 | +0.29(+1.52%) |
Jan 23, 2006 | 19.12 | 19.42 | 18.53 | 19.35 | 1,852,666 | +0.23(+1.18%) |
Jan 20, 2006 | 19.80 | 20.05 | 19.12 | 19.12 | 1,355,923 | -0.71(-3.58%) |
Jan 19, 2006 | 19.50 | 20.01 | 19.48 | 19.83 | 2,252,828 | +0.36(+1.82%) |
Jan 18, 2006 | 19.51 | 19.71 | 19.17 | 19.48 | 2,656,975 | -0.03(-0.13%) |
Jan 17, 2006 | 19.81 | 19.90 | 19.36 | 19.50 | 1,309,721 | -0.42(-2.09%) |
Jan 13, 2006 | 20.01 | 20.20 | 19.87 | 19.92 | 816,934 | -0.18(-0.91%) |
Jan 12, 2006 | 19.80 | 20.18 | 19.62 | 20.10 | 1,400,462 | +0.21(+1.05%) |
Jan 11, 2006 | 19.72 | 19.89 | 19.54 | 19.89 | 781,353 | +0.23(+1.15%) |
Jan 10, 2006 | 19.50 | 19.76 | 19.37 | 19.67 | 1,147,460 | -0.02(-0.09%) |
Jan 09, 2006 | 19.42 | 19.75 | 19.42 | 19.68 | 1,794,164 | +0.12(+0.62%) |
Jan 06, 2006 | 19.82 | 20.01 | 19.37 | 19.56 | 2,224,488 | -0.03(-0.13%) |
Jan 05, 2006 | 19.50 | 19.70 | 19.31 | 19.59 | 1,126,342 | -0.05(-0.27%) |
Jan 04, 2006 | 19.72 | 20.03 | 19.56 | 19.64 | 1,149,216 | -0.06(-0.31%) |
Jan 03, 2006 | 19.62 | 19.88 | 18.85 | 19.70 | 1,988,514 | +0.08(+0.40%) |
Dec 30, 2005 | 19.70 | 19.82 | 19.30 | 19.62 | 737,334 | -0.15(-0.75%) |
Dec 29, 2005 | 19.88 | 20.02 | 19.51 | 19.77 | 582,264 | -0.02(-0.09%) |
Dec 28, 2005 | 20.01 | 20.01 | 19.49 | 19.79 | 572,344 | -0.15(-0.74%) |
Dec 27, 2005 | 20.25 | 20.32 | 19.76 | 19.94 | 640,758 | -0.27(-1.33%) |
Dec 23, 2005 | 20.04 | 20.33 | 19.96 | 20.20 | 663,060 | +0.07(+0.34%) |
Dec 22, 2005 | 20.18 | 20.33 | 19.92 | 20.14 | 957,142 | -0.05(-0.26%) |
Dec 21, 2005 | 19.62 | 20.33 | 19.62 | 20.19 | 2,197,467 | +0.62(+3.14%) |
Dec 20, 2005 | 19.75 | 19.99 | 19.39 | 19.57 | 816,436 | -0.18(-0.92%) |
Dec 19, 2005 | 20.11 | 20.17 | 19.66 | 19.75 | 826,039 | -0.37(-1.85%) |
Dec 16, 2005 | 19.87 | 20.14 | 19.81 | 20.13 | 1,237,154 | +0.25(+1.26%) |
Dec 15, 2005 | 19.83 | 20.07 | 19.65 | 19.88 | 1,029,544 | -0.07(-0.35%) |
Dec 14, 2005 | 19.07 | 19.99 | 19.07 | 19.94 | 2,115,578 | +0.81(+4.26%) |
Dec 13, 2005 | 19.12 | 19.15 | 18.83 | 19.13 | 953,718 | +0.09(+0.45%) |
Dec 12, 2005 | 19.07 | 19.16 | 18.68 | 19.04 | 918,556 | -0.01(-0.05%) |
Dec 09, 2005 | 18.73 | 19.11 | 18.73 | 19.05 | 1,028,704 | +0.19(+1.01%) |
Dec 08, 2005 | 18.99 | 19.16 | 18.63 | 18.86 | 1,768,349 | -0.24(-1.27%) |
Dec 07, 2005 | 19.20 | 19.37 | 18.99 | 19.10 | 649,685 | -0.20(-1.03%) |
Dec 06, 2005 | 19.30 | 19.53 | 19.21 | 19.30 | 980,650 | +0.14(+0.72%) |
Dec 05, 2005 | 19.45 | 19.59 | 18.84 | 19.16 | 1,890,985 | -0.39(-1.99%) |
Dec 02, 2005 | 19.49 | 19.64 | 19.10 | 19.55 | 1,225,309 | +0.03(+0.18%) |
Dec 01, 2005 | 19.50 | 19.85 | 19.41 | 19.52 | 1,433,463 | +0.11(+0.58%) |
Nov 30, 2005 | 20.20 | 20.22 | 19.41 | 19.41 | 3,327,724 | -0.55(-2.78%) |
Nov 29, 2005 | 19.89 | 20.03 | 19.67 | 19.96 | 1,407,012 | +0.04(+0.22%) |
Nov 28, 2005 | 20.58 | 20.65 | 19.85 | 19.92 | 1,057,628 | -0.68(-3.28%) |
Nov 25, 2005 | 20.50 | 20.67 | 20.37 | 20.59 | 167,137 | +0.06(+0.30%) |
Nov 23, 2005 | 20.75 | 20.75 | 20.32 | 20.53 | 1,139,339 | -0.14(-0.67%) |
Nov 22, 2005 | 19.98 | 20.80 | 19.66 | 20.67 | 1,918,616 | +0.60(+2.98%) |
Nov 21, 2005 | 20.13 | 20.22 | 19.86 | 20.07 | 1,398,118 | -0.07(-0.34%) |
Nov 18, 2005 | 19.95 | 20.17 | 19.77 | 20.14 | 850,970 | +0.29(+1.48%) |
Nov 17, 2005 | 19.65 | 19.98 | 19.65 | 19.85 | 1,073,304 | +0.23(+1.19%) |
Nov 16, 2005 | 19.94 | 20.14 | 19.58 | 19.62 | 1,802,191 | -0.26(-1.31%) |
Nov 15, 2005 | 20.02 | 20.20 | 19.78 | 19.88 | 3,048,668 | +0.42(+2.18%) |
Nov 14, 2005 | 19.87 | 19.88 | 19.36 | 19.45 | 1,919,517 | -0.34(-1.71%) |
Nov 11, 2005 | 19.68 | 20.14 | 19.49 | 19.79 | 2,489,759 | -0.09(-0.44%) |
Nov 10, 2005 | 19.22 | 20.00 | 19.16 | 19.88 | 2,822,886 | +0.71(+3.71%) |
Nov 09, 2005 | 18.98 | 19.21 | 18.65 | 19.16 | 1,659,844 | +0.23(+1.24%) |
Nov 08, 2005 | 18.64 | 19.03 | 18.38 | 18.93 | 2,441,224 | +0.25(+1.35%) |
Nov 07, 2005 | 18.22 | 18.70 | 18.12 | 18.68 | 1,235,946 | +0.56(+3.11%) |
Nov 04, 2005 | 18.52 | 18.53 | 17.86 | 18.12 | 2,349,056 | -0.36(-1.92%) |
Nov 03, 2005 | 18.29 | 18.59 | 18.11 | 18.47 | 2,388,475 | +0.23(+1.24%) |
Nov 02, 2005 | 17.12 | 18.30 | 17.05 | 18.25 | 3,386,843 | +1.15(+6.74%) |
Nov 01, 2005 | 16.76 | 17.25 | 16.74 | 17.09 | 1,582,558 | +0.27(+1.60%) |
Oct 31, 2005 | 16.64 | 16.89 | 16.57 | 16.82 | 1,321,562 | +0.27(+1.62%) |
Oct 28, 2005 | 16.31 | 16.58 | 16.06 | 16.56 | 1,131,249 | +0.36(+2.25%) |
Oct 27, 2005 | 16.47 | 16.47 | 16.06 | 16.19 | 1,725,226 | -0.29(-1.74%) |
Oct 26, 2005 | 16.81 | 16.93 | 16.47 | 16.48 | 1,462,526 | -0.39(-2.31%) |
Oct 25, 2005 | 17.02 | 17.25 | 16.64 | 16.87 | 1,210,619 | -0.19(-1.12%) |
Oct 24, 2005 | 16.51 | 17.09 | 16.47 | 17.06 | 2,158,681 | +0.64(+3.91%) |
Oct 21, 2005 | 16.19 | 16.62 | 16.04 | 16.42 | 2,863,064 | +0.25(+1.56%) |
Oct 20, 2005 | 16.30 | 16.69 | 16.07 | 16.17 | 1,282,861 | -0.24(-1.48%) |
Oct 19, 2005 | 16.35 | 16.43 | 15.81 | 16.41 | 2,065,530 | +0.13(+0.80%) |
Oct 18, 2005 | 16.43 | 16.53 | 16.17 | 16.28 | 2,130,606 | -0.18(-1.11%) |
Oct 17, 2005 | 16.56 | 16.69 | 16.22 | 16.46 | 1,766,176 | -0.06(-0.37%) |
Oct 14, 2005 | 16.99 | 17.02 | 16.36 | 16.52 | 3,578,888 | +0.17(+1.06%) |
Oct 13, 2005 | 16.51 | 16.57 | 15.87 | 16.35 | 2,535,959 | -0.19(-1.15%) |
Oct 12, 2005 | 17.08 | 17.16 | 16.42 | 16.54 | 2,845,010 | -0.65(-3.78%) |
Oct 11, 2005 | 16.85 | 17.61 | 16.85 | 17.19 | 4,262,124 | +0.32(+1.90%) |
Oct 10, 2005 | 16.82 | 17.03 | 16.49 | 16.87 | 2,604,204 | -0.06(-0.36%) |
Oct 07, 2005 | 16.41 | 17.12 | 16.30 | 16.93 | 2,881,653 | +0.62(+3.77%) |
Oct 06, 2005 | 16.06 | 16.61 | 16.04 | 16.31 | 3,648,211 | +0.40(+2.51%) |
Oct 05, 2005 | 16.20 | 16.36 | 15.89 | 15.91 | 1,693,012 | -0.35(-2.13%) |
Oct 04, 2005 | 16.27 | 16.57 | 16.14 | 16.26 | 888,143 | -0.10(-0.64%) |
Oct 03, 2005 | 16.52 | 16.88 | 16.15 | 16.36 | 2,168,022 | -0.11(-0.68%) |
Sep 30, 2005 | 16.32 | 16.87 | 16.19 | 16.48 | 2,082,215 | +0.16(+0.96%) |
Sep 29, 2005 | 15.78 | 16.36 | 15.52 | 16.32 | 2,168,131 | +0.55(+3.52%) |
Sep 28, 2005 | 16.05 | 16.21 | 15.65 | 15.77 | 1,590,457 | -0.29(-1.78%) |
Sep 27, 2005 | 16.13 | 16.13 | 15.75 | 16.05 | 1,155,579 | +0.04(+0.27%) |
Sep 26, 2005 | 16.19 | 16.78 | 15.87 | 16.01 | 2,506,224 | -0.17(-1.07%) |
Sep 23, 2005 | 16.18 | 16.24 | 15.58 | 16.18 | 2,638,270 | +0.54(+3.43%) |
Sep 22, 2005 | 15.65 | 15.68 | 15.18 | 15.65 | 2,227,128 | +0.34(+2.21%) |
Sep 21, 2005 | 15.78 | 15.78 | 15.19 | 15.31 | 2,739,836 | -0.43(-2.75%) |
Sep 20, 2005 | 15.52 | 16.32 | 15.45 | 15.74 | 2,685,897 | -0.23(-1.41%) |
Sep 19, 2005 | 16.19 | 16.19 | 15.86 | 15.97 | 742,511 | -0.27(-1.66%) |
Sep 16, 2005 | 15.90 | 16.26 | 15.90 | 16.23 | 2,526,837 | +0.34(+2.13%) |
Sep 15, 2005 | 15.89 | 16.08 | 15.75 | 15.90 | 1,801,330 | +0.03(+0.16%) |
Sep 14, 2005 | 15.57 | 15.97 | 15.57 | 15.87 | 1,990,920 | +0.29(+1.84%) |
Sep 13, 2005 | 15.76 | 15.78 | 15.53 | 15.58 | 1,310,149 | -0.28(-1.75%) |
Sep 12, 2005 | 15.71 | 16.04 | 15.58 | 15.86 | 1,661,522 | +0.25(+1.61%) |
Sep 09, 2005 | 15.80 | 15.83 | 15.44 | 15.61 | 3,004,299 | -0.36(-2.23%) |
Sep 08, 2005 | 16.08 | 16.18 | 15.91 | 15.97 | 1,693,111 | -0.20(-1.23%) |
Sep 07, 2005 | 16.26 | 16.31 | 16.01 | 16.17 | 1,356,735 | -0.09(-0.53%) |
Sep 06, 2005 | 16.04 | 16.40 | 16.04 | 16.25 | 2,572,693 | +0.27(+1.68%) |
Sep 02, 2005 | 16.20 | 16.59 | 15.91 | 15.98 | 1,950,710 | -0.12(-0.75%) |
Sep 01, 2005 | 15.55 | 16.21 | 15.34 | 16.10 | 2,182,380 | +0.44(+2.82%) |
Aug 31, 2005 | 15.52 | 15.78 | 15.07 | 15.66 | 2,783,086 | +0.10(+0.67%) |
Aug 30, 2005 | 15.62 | 15.72 | 15.45 | 15.56 | 1,808,419 | -0.10(-0.61%) |
Aug 29, 2005 | 15.75 | 15.75 | 15.48 | 15.65 | 1,324,161 | -0.13(-0.82%) |
Aug 26, 2005 | 16.10 | 16.27 | 15.55 | 15.78 | 2,389,134 | +0.06(+0.39%) |
Aug 25, 2005 | 15.39 | 15.73 | 15.27 | 15.72 | 1,282,812 | +0.32(+2.08%) |
Aug 24, 2005 | 15.35 | 15.82 | 15.06 | 15.40 | 2,613,396 | +0.01(+0.06%) |
Aug 23, 2005 | 15.95 | 15.99 | 15.38 | 15.39 | 2,064,090 | -0.54(-3.37%) |
Aug 22, 2005 | 16.23 | 16.39 | 15.81 | 15.93 | 1,619,020 | -0.29(-1.76%) |
Aug 19, 2005 | 16.21 | 16.27 | 16.00 | 16.22 | 876,754 | +0.03(+0.21%) |
Aug 18, 2005 | 16.17 | 16.31 | 15.88 | 16.18 | 1,297,156 | -0.14(-0.85%) |
Aug 17, 2005 | 15.98 | 16.43 | 15.89 | 16.32 | 1,935,771 | +0.20(+1.24%) |
Aug 16, 2005 | 16.43 | 16.56 | 16.07 | 16.12 | 1,547,794 | -0.36(-2.21%) |
Aug 15, 2005 | 16.84 | 16.84 | 16.38 | 16.49 | 1,524,820 | -0.33(-1.96%) |
Aug 12, 2005 | 16.60 | 16.87 | 16.38 | 16.82 | 1,516,493 | +0.10(+0.57%) |
Aug 11, 2005 | 16.41 | 16.80 | 16.36 | 16.72 | 2,038,355 | +0.31(+1.90%) |
Aug 10, 2005 | 16.43 | 16.84 | 16.18 | 16.41 | 2,275,597 | -0.10(-0.58%) |
Aug 09, 2005 | 16.60 | 16.80 | 16.41 | 16.50 | 1,464,043 | -0.12(-0.73%) |
Aug 08, 2005 | 16.72 | 16.95 | 16.56 | 16.62 | 1,437,607 | -0.10(-0.62%) |
Aug 05, 2005 | 16.69 | 16.89 | 16.67 | 16.73 | 1,758,705 | -0.05(-0.31%) |
Aug 04, 2005 | 17.08 | 17.14 | 16.68 | 16.78 | 2,248,027 | -0.38(-2.22%) |
Aug 03, 2005 | 17.26 | 17.30 | 16.99 | 17.16 | 1,588,040 | -0.22(-1.25%) |
Aug 02, 2005 | 17.21 | 17.43 | 16.90 | 17.38 | 1,487,286 | +0.16(+0.96%) |
Aug 01, 2005 | 16.93 | 17.26 | 16.86 | 17.21 | 2,000,556 | +0.20(+1.17%) |
Jul 29, 2005 | 17.24 | 17.28 | 16.88 | 17.02 | 3,239,875 | -0.29(-1.65%) |
Jul 28, 2005 | 16.76 | 17.34 | 16.62 | 17.30 | 4,014,346 | +0.74(+4.45%) |
Jul 27, 2005 | 16.77 | 16.92 | 16.47 | 16.56 | 1,549,327 | -0.10(-0.57%) |
Jul 26, 2005 | 16.78 | 16.82 | 16.56 | 16.66 | 1,990,980 | -0.07(-0.41%) |
Jul 25, 2005 | 17.27 | 17.37 | 16.62 | 16.73 | 2,938,684 | -0.61(-3.50%) |
Jul 22, 2005 | 17.40 | 17.54 | 17.14 | 17.34 | 1,670,883 | +0.03(+0.20%) |
Jul 21, 2005 | 17.39 | 17.55 | 16.97 | 17.30 | 2,367,222 | -0.22(-1.24%) |
Jul 20, 2005 | 16.49 | 17.83 | 16.43 | 17.52 | 7,172,209 | +1.08(+6.59%) |
Jul 19, 2005 | 16.89 | 16.89 | 16.25 | 16.43 | 5,469,258 | -0.43(-2.57%) |
Jul 18, 2005 | 17.16 | 17.34 | 16.86 | 16.87 | 2,187,455 | -0.48(-2.75%) |
Jul 15, 2005 | 17.51 | 17.55 | 16.94 | 17.34 | 4,613,595 | -0.85(-4.67%) |
Jul 14, 2005 | 17.88 | 18.30 | 17.76 | 18.19 | 1,782,479 | +0.43(+2.44%) |
Jul 13, 2005 | 17.90 | 18.03 | 17.56 | 17.76 | 1,830,613 | -0.13(-0.73%) |
Jul 12, 2005 | 17.92 | 18.12 | 17.85 | 17.89 | 1,173,088 | +0.01(+0.05%) |
Jul 11, 2005 | 17.71 | 18.16 | 17.66 | 17.88 | 1,501,053 | +0.06(+0.34%) |
Jul 08, 2005 | 17.35 | 17.96 | 17.31 | 17.82 | 1,667,168 | +0.37(+2.14%) |
Jul 07, 2005 | 17.08 | 17.47 | 16.81 | 17.45 | 1,511,591 | +0.20(+1.16%) |
Jul 06, 2005 | 17.36 | 17.61 | 17.22 | 17.25 | 2,412,335 | -0.05(-0.30%) |
Jul 05, 2005 | 16.90 | 17.36 | 16.62 | 17.30 | 2,356,639 | +0.36(+2.10%) |
Jul 01, 2005 | 16.64 | 16.96 | 16.44 | 16.95 | 1,460,915 | +0.28(+1.66%) |
Jun 30, 2005 | 16.77 | 17.02 | 16.62 | 16.67 | 1,361,445 | -0.03(-0.21%) |
Jun 29, 2005 | 16.85 | 16.93 | 16.66 | 16.70 | 1,100,069 | -0.10(-0.57%) |
Jun 28, 2005 | 16.38 | 16.88 | 16.38 | 16.80 | 1,286,228 | +0.44(+2.70%) |
Jun 27, 2005 | 16.19 | 16.43 | 16.07 | 16.36 | 1,337,792 | +0.04(+0.27%) |
Jun 24, 2005 | 16.34 | 16.63 | 16.13 | 16.31 | 1,747,762 | -0.10(-0.58%) |
Jun 23, 2005 | 16.69 | 16.77 | 16.34 | 16.41 | 2,379,113 | -0.58(-3.42%) |
Jun 22, 2005 | 17.09 | 17.32 | 16.82 | 16.99 | 1,611,860 | -0.29(-1.66%) |
Jun 21, 2005 | 17.06 | 17.55 | 17.04 | 17.27 | 1,907,206 | +0.20(+1.17%) |
Jun 20, 2005 | 17.21 | 17.21 | 16.77 | 17.08 | 1,672,941 | -0.13(-0.76%) |
Jun 17, 2005 | 16.90 | 17.61 | 16.88 | 17.21 | 3,139,210 | +0.28(+1.64%) |
Jun 16, 2005 | 16.69 | 16.99 | 16.56 | 16.93 | 1,533,269 | +0.27(+1.61%) |
Jun 15, 2005 | 16.34 | 16.71 | 16.26 | 16.66 | 1,943,840 | +0.34(+2.07%) |
Jun 14, 2005 | 16.29 | 16.37 | 16.17 | 16.32 | 1,696,708 | +0.01(+0.05%) |
Jun 13, 2005 | 16.47 | 16.58 | 16.22 | 16.31 | 1,592,651 | -0.16(-0.95%) |
Jun 10, 2005 | 16.56 | 16.69 | 16.31 | 16.47 | 1,751,283 | -0.02(-0.11%) |
Jun 09, 2005 | 16.15 | 16.56 | 16.08 | 16.49 | 1,610,645 | +0.20(+1.22%) |
Jun 08, 2005 | 16.84 | 17.05 | 15.76 | 16.29 | 5,874,280 | -0.94(-5.48%) |
Jun 07, 2005 | 17.74 | 17.97 | 17.15 | 17.23 | 2,240,317 | -0.49(-2.79%) |
Jun 06, 2005 | 17.77 | 17.88 | 17.59 | 17.73 | 1,325,418 | -0.07(-0.39%) |
Jun 03, 2005 | 17.61 | 17.83 | 17.55 | 17.80 | 1,601,433 | +0.10(+0.59%) |
Jun 02, 2005 | 17.59 | 17.80 | 17.36 | 17.69 | 1,968,382 | +0.10(+0.59%) |
Jun 01, 2005 | 17.34 | 17.75 | 17.06 | 17.59 | 3,457,387 | +0.18(+1.05%) |
May 31, 2005 | 17.90 | 17.99 | 17.27 | 17.41 | 1,965,880 | -0.62(-3.46%) |
May 27, 2005 | 17.99 | 18.10 | 17.76 | 18.03 | 1,397,041 | +0.00(+0.00%) |
May 26, 2005 | 18.03 | 18.25 | 17.96 | 18.03 | 1,879,341 | -0.01(-0.05%) |
May 25, 2005 | 18.29 | 18.29 | 17.73 | 18.04 | 2,955,698 | -0.25(-1.37%) |
May 24, 2005 | 18.03 | 18.32 | 17.67 | 18.29 | 3,316,161 | +9.24(+102.20%) |
May 23, 2005 | 8.887 | 9.166 | 8.878 | 9.045 | 2,270,661 | +0.16(+1.80%) |
May 20, 2005 | 9.054 | 9.054 | 8.869 | 8.885 | 1,794,493 | -0.15(-1.63%) |
May 19, 2005 | 9.047 | 9.097 | 8.997 | 9.032 | 1,647,090 | -8.96(-49.81%) |
May 18, 2005 | 17.60 | 18.08 | 17.60 | 17.99 | 5,432,949 | +0.39(+2.19%) |
May 17, 2005 | 16.91 | 17.64 | 16.89 | 17.61 | 5,711,680 | +0.51(+2.99%) |
May 16, 2005 | 16.66 | 17.22 | 16.66 | 17.10 | 5,270,048 | +0.57(+3.43%) |
May 13, 2005 | 16.79 | 16.99 | 16.33 | 16.53 | 6,003,332 | -0.29(-1.73%) |
May 12, 2005 | 17.73 | 17.85 | 16.55 | 16.82 | 10,869,128 | -0.92(-5.20%) |
May 11, 2005 | 18.05 | 18.18 | 17.68 | 17.74 | 5,582,005 | -0.19(-1.06%) |
May 10, 2005 | 18.12 | 18.20 | 17.89 | 17.93 | 3,891,160 | -0.21(-1.15%) |
May 09, 2005 | 17.83 | 18.18 | 17.82 | 18.14 | 3,642,424 | +0.23(+1.28%) |
May 06, 2005 | 17.82 | 18.13 | 17.73 | 17.91 | 5,407,568 | +0.27(+1.55%) |
May 05, 2005 | 17.41 | 17.93 | 17.34 | 17.64 | 6,790,609 | +0.32(+1.83%) |
May 04, 2005 | 17.08 | 17.41 | 16.89 | 17.32 | 6,731,540 | +0.29(+1.73%) |
May 03, 2005 | 17.30 | 17.37 | 16.92 | 17.03 | 4,244,188 | -0.32(-1.85%) |